Options Chain for ONTO INNOVATION INC COM (ONTO) - $248.70 as of 4/10/2026 6:36:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 127.90 | 130.90 | 129.40 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 135.00 | 122.90 | 125.90 | 124.40 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 140.00 | 117.40 | 121.00 | 119.20 | % | 0.85 | 0 | 3 | 5.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 145.00 | 112.70 | 115.90 | 114.30 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 150.00 | 107.80 | 110.90 | 109.35 | % | 0.73 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 155.00 | 103.30 | 105.40 | 104.35 | 64.96 | 0.00 | 0.00% | 0.67 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 160.00 | 97.70 | 100.90 | 99.30 | % | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 165.00 | 92.40 | 96.00 | 94.20 | 79.83 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 170.00 | 87.70 | 91.00 | 89.35 | 52.50 | 0.00 | 0.00% | 0.53 | 0 | 4 | 3.82 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 175.00 | 82.70 | 86.00 | 84.35 | % | 0.48 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 180.00 | 77.40 | 81.00 | 79.20 | 67.93 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 185.00 | 73.10 | 75.20 | 74.15 | % | 0.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 190.00 | 68.10 | 70.80 | 69.45 | 49.40 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 195.00 | 62.80 | 66.00 | 64.40 | 60.00 | -3.52 | -5.55% | 0.33 | 6 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 200.00 | 57.80 | 60.90 | 59.35 | 54.80 | -3.77 | -6.44% | 0.30 | 3 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 210.00 | 47.80 | 51.10 | 49.45 | 44.85 | -3.79 | -7.80% | 0.24 | 1 | 43 | 2.19 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 220.00 | 37.70 | 41.20 | 39.45 | 35.70 | -4.90 | -12.07% | 0.18 | 6 | 81 | 1.87 | 0.99 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 230.00 | 28.10 | 31.30 | 29.70 | 24.55 | -7.45 | -23.29% | 0.13 | 1 | 73 | 1.48 | 0.95 | 0.01 | -0.45 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 240.00 | 18.60 | 21.50 | 20.05 | 16.50 | +1.63 | +10.97% | 0.08 | 2 | 379 | 1.22 | 0.88 | 0.01 | -1.25 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 250.00 | 11.20 | 12.70 | 11.95 | 8.50 | -7.40 | -46.55% | 0.05 | 7 | 87 | 0.74 | 0.73 | 0.02 | -1.71 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 260.00 | 5.00 | 7.50 | 6.25 | 4.05 | -4.45 | -52.36% | 0.02 | 8 | 65 | 0.82 | 0.51 | 0.02 | -1.81 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 270.00 | 1.40 | 3.40 | 2.40 | 2.50 | +0.31 | +14.16% | 0.01 | 1 | 27 | 0.78 | 0.27 | 0.02 | -1.35 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 280.00 | 0.15 | 2.60 | 1.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.87 | 0.10 | 0.01 | -0.68 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.71 | -0.29 | -29.00% | 0.00 | 1 | 5 | 1.24 | 0.03 | 0.00 | -0.16 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 1.00 | +0.57 | +132.56% | 0.00 | 4 | 10 | 1.21 | 0.01 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 4.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 225 | 3.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 79 | 2.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.62 | +0.42 | +210.00% | 0.00 | 1 | 36 | 2.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.72 | +0.44 | +157.15% | 0.00 | 1 | 1,123 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.38 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | -0.01 | 0.00 | -0.10 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.51 | -1.62 | -76.06% | 0.00 | 4 | 44 | 1.04 | -0.05 | 0.01 | -0.45 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 240.00 | 0.45 | 2.00 | 1.23 | 1.40 | -0.30 | -17.65% | 0.01 | 8 | 71 | 0.96 | -0.12 | 0.01 | -1.25 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 250.00 | 2.75 | 3.40 | 3.08 | 5.07 | +2.05 | +67.89% | 0.01 | 14 | 51 | 0.92 | -0.27 | 0.02 | -1.71 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 260.00 | 5.40 | 8.00 | 6.70 | 7.70 | +1.60 | +26.23% | 0.03 | 2 | 8 | 0.86 | -0.49 | 0.02 | -1.81 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 270.00 | 12.10 | 14.30 | 13.20 | 14.30 | -2.47 | -14.73% | 0.05 | 1 | 2 | 0.89 | -0.73 | 0.02 | -1.35 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 280.00 | 20.00 | 23.40 | 21.70 | % | 0.08 | 0 | 0 | 1.24 | -0.90 | 0.01 | -0.68 | 4/15/2026 4:00:05 PM EST | |||
| 290.00 | 29.50 | 32.80 | 31.15 | % | 0.11 | 0 | 0 | 1.43 | -0.97 | 0.00 | -0.16 | 4/15/2026 4:00:05 PM EST | |||
| 300.00 | 39.40 | 42.50 | 40.95 | % | 0.14 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 4/15/2026 4:00:05 PM EST | |||
| 310.00 | 49.10 | 52.90 | 51.00 | % | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 320.00 | 59.10 | 62.30 | 60.70 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 330.00 | 69.10 | 72.30 | 70.70 | % | 0.21 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 340.00 | 79.10 | 82.30 | 80.70 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 350.00 | 89.10 | 92.30 | 90.70 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 360.00 | 99.10 | 102.30 | 100.70 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 370.00 | 109.10 | 112.70 | 110.90 | % | 0.30 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 380.00 | 119.10 | 122.30 | 120.70 | % | 0.32 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |